1898 世紀東急工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-288384838396,000415
2007-12-278686848599,000425
2007-12-2685878387124,000435
2007-12-258384838399,000415
2007-12-2182838282185,000410
2007-12-2084848282152,000410
2007-12-1983848384100,000420
2007-12-1883858384107,000420
2007-12-1786878484122,000420
2007-12-1488888787122,000435
2007-12-138989878785,000435
2007-12-1287898788123,000440
2007-12-118888878765,000435
2007-12-1089898688150,000440
2007-12-0791918788240,000440
2007-12-0691919091177,000455
2007-12-0590908889115,000445
2007-12-04911028989996,000445
2007-12-0392939091174,000455
2007-11-3091928992113,000460
2007-11-2991929092107,000460
2007-11-288890869074,000450
2007-11-2787878586121,000430
2007-11-268587858753,000435
2007-11-228687858575,000425
2007-11-218687848589,000425
2007-11-2081858185279,000425
2007-11-1989898585229,000425
2007-11-1693938890335,000450
2007-11-159510493942,860,000470
2007-11-1485878487128,000435
2007-11-138183818278,000410
2007-11-1285858182137,000410
2007-11-098690858779,000435
2007-11-0884908289155,000445
2007-11-0790908687140,000435
2007-11-068992899080,000450
2007-11-059090898952,000445
2007-11-0289918890113,000450
2007-11-019292909271,000460
2007-10-319191909166,000455
2007-10-3091929091201,000455
2007-10-2990918991106,000455
2007-10-269191889050,000450
2007-10-2590918989105,000445
2007-10-249192899196,000455
2007-10-239393909099,000450
2007-10-2288918791162,000455
2007-10-1994949192131,000460
2007-10-1894959193304,000465
2007-10-179710793931,951,000465
2007-10-1695979292892,000460
2007-10-1589107891026,049,000510
2007-10-1287888686154,000430
2007-10-118687868770,000435
2007-10-1086888686156,000430
2007-10-0984868486123,000430
2007-10-0585858485206,000425
2007-10-0485858285342,000425
2007-10-0384858485109,000425
2007-10-028585838399,000415
2007-10-0186868383110,000415
2007-09-2888898587186,000435
2007-09-2786888588217,000440
2007-09-2684868385273,000425
2007-09-258283808262,000410
2007-09-218284818249,000410
2007-09-208585818352,000415
2007-09-198184818497,000420
2007-09-1883838080197,000400
2007-09-1482838182203,000410
2007-09-1385858181240,000405
2007-09-1285878485137,000425
2007-09-1186868486144,000430
2007-09-1086878587205,000435
2007-09-078788878798,000435
2007-09-0689898789145,000445
2007-09-0591968890510,000450
2007-09-0490918991101,000455
2007-09-038990889068,000450
2007-08-3188908890135,000450
2007-08-3090908990108,000450
2007-08-2988908890117,000450
2007-08-289292909190,000455
2007-08-279394919296,000460
2007-08-2491928992203,000460
2007-08-2388928892240,000460
2007-08-228789868951,000445
2007-08-2186908589368,000445
2007-08-2087918687318,000435
2007-08-1790908081856,000405
2007-08-1691928990327,000450
2007-08-1590979093522,000465
2007-08-1494959292236,000460
2007-08-1395978493783,000465
2007-08-1096979595277,000475
2007-08-09991019799306,000495
2007-08-08981009698445,000490
2007-08-071011029797290,000485
2007-08-069810797100849,000500
2007-08-0398999799151,000495
2007-08-02981009597447,000485
2007-08-011001019797383,000485
2007-07-3110410499101619,000505
2007-07-309910599104527,000520
2007-07-2799102981001,775,000500
2007-07-26110112106106827,000530
2007-07-25107110106110879,000550
2007-07-241101141081081,232,000540
2007-07-23111111105108876,000540
2007-07-201131171091101,359,000550
2007-07-191141251121152,026,000575
2007-07-181261281141152,230,000575
2007-07-171351431241258,632,000625
2007-07-1310814610712317,133,000615
2007-07-12104107104106757,000530
2007-07-11103105103104285,000520
2007-07-10104104102103179,000515
2007-07-09102105102105314,000525
2007-07-06105107102102631,000510
2007-07-05103106102106347,000530
2007-07-04103107102102738,000510
2007-07-0310010298102219,000510
2007-07-02100100989926,000495
2007-06-2999100999938,000495
2007-06-28981009810041,000500
2007-06-2798100979784,000485
2007-06-2697989698125,000490
2007-06-2599999696181,000480
2007-06-22101101999976,000495
2007-06-21100102100100115,000500
2007-06-2010010110010045,000500
2007-06-1910110210010084,000500
2007-06-1810310310010296,000510
2007-06-15103103100102157,000510
2007-06-14104104101102187,000510
2007-06-139910399103160,000515
2007-06-121031049999240,000495
2007-06-11104109102102639,000510
2007-06-08104104101102301,000510
2007-06-07104105102104462,000520
2007-06-06100105991051,254,000525
2007-06-0596999699239,000495
2007-06-0496969595113,000475
2007-06-0194979496235,000480
2007-05-3192959294263,000470
2007-05-3092939191122,000455
2007-05-299494929357,000465
2007-05-289293919133,000455
2007-05-259292919175,000455
2007-05-249393929261,000460
2007-05-2393949393108,000465
2007-05-2291939093194,000465
2007-05-219191899184,000455
2007-05-1890918990273,000450
2007-05-1793949192162,000460
2007-05-1695959191164,000455
2007-05-1598989595155,000475
2007-05-1498989798157,000490
2007-05-1197999697198,000485
2007-05-1096999698283,000490
2007-05-0995969496100,000480
2007-05-0895959495132,000475
2007-05-079293929387,000465
2007-05-029393929219,000460
2007-05-019394929452,000470
2007-04-279494929364,000465
2007-04-2692949193177,000465
2007-04-259191909071,000450
2007-04-249091899175,000455
2007-04-2391918990221,000450
2007-04-2093949092149,000460
2007-04-199495939389,000465
2007-04-189595949559,000475
2007-04-179596949487,000470
2007-04-169696959566,000475
2007-04-1397979595158,000475
2007-04-129797969799,000485
2007-04-1197979697100,000485
2007-04-109697969750,000485
2007-04-099597959686,000480
2007-04-0698989696137,000480
2007-04-0597999598482,000490
2007-04-04951009497644,000485
2007-04-0395979296286,000480
2007-04-0296979494292,000470
2007-03-3097979494172,000470
2007-03-2994979395200,000475
2007-03-289797959676,000480
2007-03-2797989696104,000480
2007-03-2698999698266,000490
2007-03-2396979597166,000485
2007-03-2296979595275,000475
2007-03-2096969494184,000470
2007-03-1994969495156,000475
2007-03-1697979494318,000470
2007-03-1596979697311,000485
2007-03-1497979596454,000480
2007-03-13991009898445,000490
2007-03-12981009898257,000490
2007-03-0998989697340,000485
2007-03-0896999699249,000495
2007-03-0798999696258,000480
2007-03-0692989295292,000475
2007-03-0598989394749,000470
2007-03-02991009899204,000495
2007-03-011001019799520,000495
2007-02-289910196100691,000500
2007-02-27106106103104414,000520
2007-02-26104107103107574,000535
2007-02-23104104102104472,000520
2007-02-22100104100102913,000510
2007-02-219810098100257,000500
2007-02-2010010099100260,000500
2007-02-1910010199100219,000500
2007-02-16100101100100137,000500
2007-02-15101101100101209,000505
2007-02-14100101100101269,000505
2007-02-13102103100100259,000500
2007-02-09102103102103160,000515
2007-02-08105105103103207,000515
2007-02-07106107103105461,000525
2007-02-06105106105105132,000525
2007-02-05105106104104291,000520
2007-02-02106106103105269,000525
2007-02-01105107105106385,000530
2007-01-31106108103104906,000520
2007-01-301021181021095,331,000545
2007-01-29101102100101348,000505
2007-01-26101101100100234,000500
2007-01-25101102100100238,000500
2007-01-24101102100100202,000500
2007-01-23101101100101188,000505
2007-01-2210110199100131,000500
2007-01-1910110299100186,000500
2007-01-189810198100365,000500
2007-01-171001009899164,000495
2007-01-1610010298100471,000500
2007-01-1510310398100599,000500
2007-01-1296105961002,254,000500
2007-01-119410293941,493,000470
2007-01-1092939193175,000465
2007-01-0990929092106,000460
2007-01-059293919147,000455
2007-01-049193909369,000465

分割・併合履歴 : [2014-09-26]1株→0.2株 [1988-03-28]1株→1.05株 [1984-04-25]1株→1.1株 [1983-04-26]1株→1.15株